Gainer Valuations for 13 May 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 13 May 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BMNR Bitmine Immersion Technologies Inc 71.9789 11.23 B 1.9995 2.86 10 719.79
GSAT Globalstar 38.55 11.11 B 1.50 4.05 154.33 K 5.95 M
SIM Grupo Simec S.A. DE C.V. ADR 8.1926 3.74 B 0.0747 0.92 6.62 K 54.28 K
NG Novagold Resources Inc 4.13 3.02 B 0.14 3.51 2.15 M 8.88 M
UUUU Energy Fuels Inc 5.00 1.94 B 0.165 3.41 25.18 K 125.89 K
OGCP Empire State Realty Op LP Se 14.1713 1.42 B 0.0721 0.51 180 2.55 K
BHB Bar Harbor Bankshares 16.1821 698.47 M 0.1139 0.71 16.05 K 259.72 K
GENC Gencor Industries IN 6.2933 251.53 M 0.1266 2.05 42.12 K 265.05 K
CMT Core Molding Technologies Inc 23.5405 191.46 M 1.5826 7.21 205.9 K 4.85 M
BCV Bancroft Convertible Fund 8.692 120.03 M 0.0449 0.52 1.9 K 16.51 K
BDL Flanigan's Enterprises 26.1165 116.71 M 0.363 1.41 486 12.69 K
OPHC Optimumbank Hlds 10.30 114.3 M 0.10 0.98 138 1.42 K
CEV Eaton Vance California Muni Income Trust 8.118 76.95 M 0.085 1.06 16.41 K 133.23 K
IOR Income Opportunity Realty Trust 6.8629 73.2 M 0.0909 1.34 15.57 K 106.84 K
WYY Widepoint Corp 14.60 62.39 M 0.10 0.69 25.26 K 368.74 K
TGEN TGEN 4.48 53.43 M 0.1595 3.69 3.33 K 14.92 K
WWR Westwater Resources 780.00 52.86 M 54.00 7.44 548 427.44 K
CKX Ckx Lands 14.7223 33.67 M 0.6077 4.31 12.86 K 189.31 K
BESS Bimergen Energy Corporation 71.40 27.11 M 2.80 4.08 129 9.21 K
CPHI China Pharma Holdings 35.30 24.3 M 1.19 3.49 691 24.39 K
JOB General Employment Enterprises 8.20 21.35 M 0.299 3.78 3.2 K 26.22 K
INLX Intellinetics Inc 44.00 17.17 M 0.50 1.15 20 880
UUU Universal Security Instruments 5.1027 16.02 M 0.0927 1.85 1.2 K 6.12 K
REED Reed's, Inc. 1723.1841 14.82 M 25.9342 1.53 122 210.23 K
AIRI Air Industries Group Inc 103.3975 13.69 M 1.9327 1.9 688 71.14 K
ACCS Access Newswire Inc 7.2449 12.88 M 0.6156 9.29 11.89 K 86.11 K
AWX Avalon Holdings Corp 3.59 10.76 M 0.04 1.13 9.5 K 34.1 K
CVR Chicago Rivet & Machine Company 22.1282 9.28 M 0.19 0.87 1.1 K 24.34 K
INUV Inuvo Inc 23.40 6.46 M 1.70 7.83 65.43 K 1.53 M
VNRX Volitionrx Ltd 3.57 6.01 M 0.0699 2 11.22 K 40.04 K
PLAG Planet Green Holdings Corp 342.50 5.18 M 2.50 0.74 50 17.12 K
DSS Document Security Systems 519.3232 4.66 M 41.5459 8.7 45 23.37 K
PW Power REIT 5.65 2.52 M 0.05 0.89 2.41 K 13.59 K
OGEN Oragenics Inc 13500.00 1.6 M 180.00 1.35 2 27 K
MTNB Matinas Biopharma Hl 46.50 1.21 M 1.50 3.33 920 42.78 K
ENSV Enservco Corpporation 26.70 29.09 K 0.90 3.49 3.63 K 97.03 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 21.7021 0.8316 3.98 700 15.19 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.8345 0.5581 2.51 525 11.99 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.9773 0.3578 1.58 985 22.63 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.221 1.1 B 0.695 4.21 77.19 K 1.33 M
CB Cash-settled Butter 190.50 2.475 1.32 27 5.14 K
ZL Soybean Oil 33.27 0.28 0.85 6.62 K 220.31 K
FC Feeder Cattle 188.475 1.175 0.63 3.51 K 661.36 K
CC Cocoa 3056.00 19.00 0.63 13 K 39.73 M
GC Gold 1225.40 7.00 0.57 35 42.89 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 40.7445 4.05 T 0.2352 0.58 34.18 M 1.39 B
META Meta Platforms Inc 77.8292 1.64 T 0.9723 1.27 21.51 M 1.67 B
MU Micron Technology 26.5181 829.5 B 0.3121 1.19 17.53 M 464.88 M
INTC Intel Corp 25.4063 315.55 B 0.3036 1.21 20.47 M 520.09 M
LRCX Lam Research Corp 6.6213 276.95 B 0.0377 0.57 13.87 M 91.84 M
TXN Texas Instruments 40.4847 270.37 B 0.3849 0.96 4.33 M 175.4 M
GILD Gilead Sciences Inc 73.4972 210.01 B 0.5734 0.79 10.81 M 794.84 M
QCOM Qualcomm Inc 50.9632 183.47 B 0.6871 1.37 12.03 M 613.15 M
ISRG Intuitive Surg Inc 55.3838 162.71 B 0.4016 0.73 2.58 M 143 M
VRTX Vertex Pharmaceutic 125.52 139.67 B 1.44 1.16 3.88 M 486.94 M
STX Seagate Technology 34.5311 116.19 B 0.2624 0.77 1.65 M 57.1 M
ADBE Adobe Systems Inc 77.08 92.36 B 0.51 0.67 1.83 M 141.1 M
SNPS Synopsys Inc 48.23 89.49 B 0.35 0.73 482.84 K 23.29 M
CTAS Cintas Corp 18.7968 88.61 B 0.3753 2.04 3.83 M 71.98 M
NTES Netease Inc ADR 21.4044 83.01 B 0.3704 1.76 5.43 M 116.29 M
HON Honeywell International Inc. Common Stock 74.7084 72.58 B 1.5236 2.08 5.13 M 383.45 M
KMB Kimberly-Clark Corp 75.7517 68.68 B 0.446 0.59 1.48 M 112.24 M
PCAR Paccar Inc 29.4298 55.67 B 0.2077 0.71 1.96 M 57.65 M
ADSK Autodesk Inc 58.69 55.04 B 1.89 3.33 2.56 M 150.36 M
EBAY Ebay Inc 21.9544 53.11 B 0.1904 0.87 15.15 M 332.51 M
KDP Keurig Dr Pepper Inc 9.5549 50.27 B 0.1551 1.65 1.98 M 18.88 M
FITB Fifth Third Bancorp 14.0501 49.12 B 0.144 1.04 5.17 M 72.57 M
ROP Roper Industries 163.357 46.71 B 1.632 1.01 441.58 K 72.14 M
WDAY Workday Inc 89.19 45.84 B 0.78 0.88 868.4 K 77.45 M
COHR Coherent Inc 18.12 44.35 B 0.20 1.12 157.2 K 2.85 M
NBIS Nebius Group N.V. 19.43 38.45 B 0.23 1.2 2 M 38.89 M
VOD Vodafone Grp Plc ADR 17.7245 36.35 B 0.2066 1.18 6.59 M 116.88 M
NTAP Netapp Inc 26.7798 34.58 B 0.3338 1.26 4.99 M 133.67 M
GMAB Genmab A/S ADR 8.65 34.31 B 0.85 10.9 56.5 K 488.72 K
ESLT Elbit Systems Ltd 69.1753 33.84 B 0.4472 0.65 8.4 K 581.07 K
MCHP Microchip Technology 19.8689 33.39 B 0.228 1.16 3.02 M 60.04 M
ILMN Illumina Inc 192.8307 33.38 B 1.2256 0.64 1.51 M 290.59 M
STLD Steel Dynamics Inc 17.285 32.36 B 0.1112 0.65 1.76 M 30.43 M
HBAN Huntington Bcshs 7.1781 32.08 B 0.0641 0.9 8.31 M 59.68 M
FWONK Liberty Media F1 Series K 26.4414 27.5 B 0.2051 0.78 456.34 K 12.07 M
FCNCA First Citizens Bancs 235.3821 25.45 B 4.5556 1.97 22 K 5.18 M
UTHR United Therapeutic 175.47 24.81 B 2.06 1.19 551.27 K 96.73 M
RGLD Royal Gold Inc 58.3933 23.88 B 0.5592 0.97 512.9 K 29.95 M
LPLA Lpl Financial Hld 35.6701 23.79 B 0.2258 0.64 731.6 K 26.1 M
VTRS Viatris Inc 57.423 23.53 B 0.4215 0.74 3.24 M 185.88 M
ENTG Entegris Inc 13.0598 21.4 B 0.0862 0.66 435.18 K 5.68 M
PTC Ptc Inc 38.99 21.28 B 0.25 0.65 685.7 K 26.74 M
VNOM Viper Energy LP 10.1076 20.99 B 0.288 2.93 30.63 K 309.61 K
ALNY Alnylam Pharmaceuticals 114.39 20.98 B 0.58 0.51 693.9 K 79.38 M
FSLR First Solar Inc 56.77 20.59 B 0.72 1.28 1.04 M 59.06 M
WWD Woodward Inc 46.3511 19.66 B 0.6416 1.4 253.31 K 11.74 M
SMCI Super Micro Computer 3.20 18.79 B 0.081 2.6 7.59 M 24.28 M
FFIV F5 Networks Inc 126.24 18.05 B 1.21 0.97 849.85 K 107.29 M
EWBC East West Bancorp 33.7984 17.95 B 0.2121 0.63 1.01 M 34.17 M
GEN Gen Digital Inc 9.5266 17.68 B 0.0677 0.72 2.78 M 26.52 M
PAAS Pan Amer Silver Corp 8.6294 17.47 B 0.299 3.59 3.12 M 26.92 M
NBIX Neurocrine Bioscienc 42.34 17.09 B 2.30 5.74 1.38 M 58.41 M
LAMR Lamar Advertis A 35.648 16.12 B 0.3268 0.93 708.7 K 25.26 M
PNFP Pinnacle Finl Ptnrs 43.8684 15.55 B 0.4361 1 120.9 K 5.3 M
LECO Lincoln Elec Hld 57.0734 15.4 B 1.1179 2 578.9 K 33.04 M
ZBRA Zebra Technologies 106.75 15.38 B 13.09 13.98 2.15 M 229.88 M
CG The Carlyle Group 17.0035 15.08 B 0.1203 0.71 438.53 K 7.46 M
CHKP Check Point Software 86.90 14.7 B 0.89 1.03 957.97 K 83.25 M
MKSI Mks Instruments Inc 32.7184 14.31 B 0.3878 1.2 169.9 K 5.56 M
ARCC Ares Capital Corp 5.7269 13.97 B 0.0595 1.05 1.31 M 7.5 M
LOGI Logitech Int S.A. 12.3042 13.83 B 0.1528 1.26 122.89 K 1.51 M
HALO Halozyme Therapeutic 16.26 11.68 B 0.24 1.5 1.31 M 21.23 M
FDS FactSet Research Systems Inc 144.8689 11.52 B 1.1387 0.79 216.28 K 31.33 M
TECH Bio-Techne Cp 22.9008 11.44 B 0.1505 0.66 735.93 K 16.85 M
SIRI Sirius XM Holdings 31.2301 10.99 B 0.1618 0.52 1.66 M 51.69 M
ENSG The Ensign Group IN 19.6159 10.62 B 0.1113 0.57 330.75 K 6.49 M
NVMI Nova Ltd 11.78 10.6 B 0.42 3.7 131.85 K 1.55 M
TTEK Tetra Tech Inc 4.8596 10.52 B 0.0369 0.77 1.58 M 7.67 M
WTFC Wintrust Financial Corp 42.8358 10.45 B 0.4531 1.07 325.67 K 13.95 M
PODD Insulet Corp 27.37 10.39 B 0.72 2.7 800.32 K 21.9 M
SSB South State Cp 54.601 10.25 B 1.0209 1.91 128.2 K 7 M
VSAT Viasat Inc 61.11 10.24 B 0.50 0.82 95.88 K 5.86 M
DRS Leonardo DRS, Inc. Common Stock 5.1982 9.71 B 0.3558 7.35 182.4 K 948.15 K
ZION Zions Bancorp 21.8411 9.67 B 0.1799 0.83 1.53 M 33.46 M
CTRE Caretrust REIT Inc 7.4133 9.18 B 0.3146 4.43 91.3 K 676.83 K
MORN Morningstar Inc 69.1204 9.13 B 0.6956 1.02 46 K 3.18 M
AEIS Advanced Energy 26.0023 8.88 B 1.0785 4.33 545.2 K 14.18 M
STRL Sterling Constructio 3.36 8.87 B 0.10 3.07 121.9 K 409.57 K
COLB Columbia Banking Sys 16.2696 8.77 B 0.14 0.87 182.4 K 2.97 M
AMKR Amkor Technology 6.4719 8.67 B 0.0558 0.87 1.23 M 7.93 M
CGNX Cognex Cp 21.934 8.48 B 0.4405 2.05 1.26 M 27.62 M
DSGX Descartes Sys Group 14.96 8.1 B 0.21 1.42 11.16 K 167.03 K
SANM Sanmina Corp 21.46 8.02 B 0.32 1.51 381.81 K 8.19 M
TTMI TTM Technologies 9.42 7.94 B 0.32 3.52 846.02 K 7.97 M
VIAV Viavi Solutions 7.1067 7.86 B 0.0739 1.05 2.49 M 17.7 M
VLY Valley National Bancorp 6.0035 7.86 B 0.0373 0.63 1.35 M 8.1 M
AMRX Amneal Pharmaceuticals Inc 45.10 7.41 B 0.25 0.56 828.67 K 37.37 M
SLAB Silicon Labs Inc 51.34 7.4 B 0.53 1.04 209.92 K 10.78 M
IESC Ies Holdings 8.10 7.38 B 0.15 1.89 12.14 K 98.37 K
CROX Crocs Inc 14.54 7.33 B 0.20 1.39 2.09 M 30.41 M
KTOS Kratos Defns 5.67 7.1 B 0.15 2.72 321.02 K 1.82 M
AVT Avnet Inc 35.3364 6.97 B 0.5095 1.46 439.6 K 15.53 M
CVLT Commvault Systems 45.23 6.8 B 0.76 1.71 570.09 K 25.79 M
FORM Formfactor Inc 8.67 6.68 B 0.12 1.4 219.53 K 1.9 M
GBCI Glacier Bancorp Inc 19.121 6.39 B 0.1619 0.85 277.8 K 5.31 M
SAIC Science Applications International 43.3428 6.32 B 0.8348 1.96 174.1 K 7.55 M
MIDD Middleby Corp 101.61 6.24 B 0.63 0.62 517.11 K 52.54 M
CZR Caesars Entertainment Inc 7.53 5.97 B 0.41 5.76 164.8 K 1.24 M
PAGP Plains Gp Holdings LP 36.0755 5.92 B 0.3435 0.96 338.81 K 12.22 M
SSRM Ssr Mining Inc 5.9429 5.92 B 0.7238 13.87 5.8 M 34.47 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 41.6888 518.44 B 0.3129 0.76 8.52 M 355.16 M
KO Coca-Cola Company 29.054 413.11 B 0.2548 0.88 13.18 M 383.04 M
ORCL Oracle Corporation 38.0408 373.47 B 0.1912 0.51 7.45 M 283.45 M
UNH Unitedhealth Group Inc 97.4517 356.28 B 1.0262 1.06 3.67 M 357.43 M
GE General Electric Company 112.2411 348.14 B 0.7425 0.67 7.76 M 870.55 M
SAP SAP Ag ADR 62.6868 274.03 B 0.3725 0.6 794.7 K 49.82 M
RTX Raytheon Technologies 57.7597 264.91 B 0.3199 0.56 4.83 M 278.89 M
BABA Alibaba Group Holding ADR 84.9624 262.16 B 0.7377 0.88 19.02 M 1.62 B
BML-PG Bank of America Corporation 11.6592 261.95 B 0.0694 0.6 9.09 K 105.92 K
BML-PH Bank of America Corporation 11.5556 260.69 B 0.1057 0.92 5.94 K 68.65 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8197 244.25 B 0.0334 0.7 632.3 K 3.05 M
ANET Arista Networks Inc 4.1444 235.21 B 0.0288 0.7 7.35 M 30.44 M
IBM International Business Machines 105.2382 232.6 B 1.0568 1.01 2.57 M 270.52 M
BML-PJ Bank of America Corporation 12.5463 227.9 B 0.1836 1.49 9.57 K 120.08 K
AXP American Express Company 68.2851 217.47 B 0.6669 0.99 5.49 M 375.19 M
C Citigroup Inc 40.0161 201.88 B 0.3396 0.86 15.81 M 632.67 M
TTE Totalenergies Se ADR 23.0272 193.21 B 0.13 0.57 1.14 M 26.2 M
DHR Danaher Corp 35.4803 165.29 B 0.5483 1.57 28.09 M 996.6 M
SONY Sony Group Corp ADR 5.7757 158.03 B 0.0885 1.56 18.66 M 107.75 M
T American Telephone and Telegraph Inc. 13.9411 146.86 B 0.0987 0.71 34.75 M 484.44 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.5797 145.42 B 0.0546 0.99 1.42 M 7.94 M
ETN Eaton Corp 55.2424 139.59 B 0.6601 1.21 2.62 M 144.79 M
HDB Hdfc Bank Ltd ADR 11.6641 132.77 B 0.1274 1.1 3.31 M 38.58 M
NEM Newmont Mining Corp 21.301 130.07 B 0.5148 2.48 11.21 M 238.82 M
BTI British American Tobacco Industries ADR 27.7355 129.11 B 0.1529 0.55 342.6 K 9.5 M
IBN Icici Bank Ltd ADR 8.6101 123.69 B 0.106 1.25 6.52 M 56.12 M
MCK Mckesson Corp 213.9518 122.31 B 2.6055 1.23 2.06 M 439.78 M
PH Parker-Hannifin Corp 103.25 120.64 B 1.2993 1.27 1.11 M 114.54 M
COF Capital One Financial Corp 68.5218 119.45 B 0.6062 0.89 2.17 M 148.85 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.5155 111.67 B 0.0478 0.87 15.42 M 85.03 M
NOW Servicenow Inc 75.11 106.66 B 0.85 1.14 1.6 M 120.25 M
MPC Marathon Petroleum Corp 36.515 106.16 B 0.3391 0.94 3 M 109.53 M
CM Canadian Imperial Bank of Commerce 20.4273 106.07 B 0.1083 0.53 382.6 K 7.82 M
HCA Hca Holdings Inc 72.147 105.47 B 1.1323 1.59 4.35 M 313.57 M
AEM Agnico-Eagle Mines Ltd 28.1227 101.51 B 0.5111 1.85 2.91 M 81.87 M
VLO Valero Energy Corp 38.3103 99.49 B 0.493 1.3 4.5 M 172.21 M
CNQ Canadian Natural Resources 9.2639 99.03 B 0.0869 0.95 4.79 M 44.42 M
MMM 3M Company 94.6606 97.47 B 0.7277 0.77 3.1 M 292.99 M
EQNR Equinor ASA ADR 11.7529 97.33 B 0.0993 0.85 2.25 M 26.48 M
USB U.S. Bancorp 29.8824 94.96 B 0.1625 0.55 5.97 M 178.29 M
EMR Emerson Electric Company 45.4206 94.95 B 0.4743 1.06 7.26 M 329.63 M
ING ING Groep N.V. ADR 8.9392 94.32 B 0.1491 1.7 2.89 M 25.8 M
TT Trane Technologies Plc 44.105 92.06 B 0.3885 0.89 2.53 M 111.55 M
PWR Quanta Services 28.7783 89.12 B 0.4627 1.63 2.27 M 65.33 M
MCO Moody's Corp 95.9689 88.12 B 0.6356 0.67 1.25 M 120.01 M
JCI Johnson Controls Intl 24.1037 85.71 B 0.1412 0.59 2.79 M 67.28 M
WMB Williams Companies 28.6982 83.08 B 1.6774 6.21 36.49 M 1.05 B
USB-PH U.S. Bancorp 16.056 77.25 B 0.0799 0.5 71.96 K 1.16 M
BCS Barclays Plc ADR 11.7391 77.09 B 0.1359 1.17 2.7 M 31.73 M
LYG Lloyds Banking Group Plc ADR 3.3525 75.12 B 0.0658 2 2.84 M 9.52 M
AJG Arthur J. Gallagher & Company 39.5463 71.95 B 0.4094 1.05 1.83 M 72.29 M
RELX Relx Plc ADR 13.2217 69.45 B 0.1654 1.27 74 K 978.41 K
MS-PI Morgan Stanley 16.3908 68.02 B 0.1265 0.78 105.2 K 1.72 M
DB Deutsche Bank Ag 24.5302 67.8 B 0.2778 1.15 1.42 M 34.87 M
MS-PF Morgan Stanley 16.7272 65.92 B 0.0864 0.52 37.76 K 631.59 K
ET Energy Transfer LP 14.1563 65.73 B 0.1228 0.88 3.36 M 47.52 M
WPM Wheaton Precious Metals 17.968 65.38 B 0.5198 2.98 4.9 M 88.02 M
MS-PE Morgan Stanley 17.1841 64.59 B 0.098 0.57 48.17 K 827.81 K
CMI Cummins Inc 105.7762 64.22 B 0.8028 0.76 1.25 M 132.26 M
NWG Natwest Group Plc ADR 6.7081 63.56 B 0.0542 0.81 360.58 K 2.42 M
TEL TE Connectivity Ltd 57.4482 62.89 B 0.5542 0.97 1.14 M 65.22 M
DAL Delta Air Lines Inc 41.0188 60.4 B 0.5962 1.47 16.83 M 690.38 M
TFC Truist Financial Corp 25.2928 60.32 B 0.1553 0.62 2.72 M 68.7 M
TRGP Targa Resources 60.1114 58.67 B 0.5858 0.98 558.6 K 33.58 M
NUE Nucor Corp 37.6802 56.55 B 0.3323 0.89 1.45 M 54.59 M
AME Amtek Inc 50.4749 54.63 B 0.9753 1.97 2 M 100.83 M
OKE Oneok Inc 22.4809 54.21 B 0.5809 2.65 5.34 M 120.09 M
FNV Franco Nev Corp 48.4189 50.81 B 0.7268 1.52 753.8 K 36.5 M
AU Anglogold Ashanti Ltd ADR 9.452 50.26 B 0.0675 0.72 4.04 M 38.15 M
TEVA Teva Pharmaceutical Industries Ltd ADR 56.5307 50.14 B 0.2868 0.51 4.34 M 245.33 M
KEYS Keysight Technologies Inc Comm 35.25 49.2 B 0.49 1.41 697.8 K 24.6 M
HEI Heico Corp 28.1784 47.9 B 0.1461 0.52 219.53 K 6.19 M
MSCI MSCI Inc 54.8644 47 B 0.5768 1.06 337.1 K 18.49 M
ARES Ares Management LP 12.0667 46.31 B 0.2505 2.12 10.6 K 127.91 K
IQV Iqvia Holdings Inc 65.48 45.95 B 1.01 1.57 789.83 K 51.72 M
AMP Ameriprise Financial Services 100.5044 44.99 B 1.4063 1.42 1.82 M 182.88 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 72.1113 44.72 B 0.5116 0.71 356.3 K 25.69 M
ROK Rockwell Automation Inc 99.7156 43.33 B 1.581 1.61 1.32 M 131.37 M
WDS Woodside Energy Group Ltd 18.9658 41.86 B 0.39 2.1 8.68 K 164.59 K
MET-PA MetLife Inc Preferred Stock Series A 13.614 41.17 B 0.1214 0.9 107.33 K 1.46 M
KB KB Financial Group Inc ADR 24.4761 39.57 B 0.1415 0.58 108.38 K 2.65 M
FIX Comfort Systems USA 20.74 39.18 B 0.2423 1.18 224.57 K 4.66 M
SYY Sysco Corp 27.6377 38.58 B 0.18 0.66 3.19 M 88.11 M
CHT Chunghwa Telecom Co. Ltd ADR 20.6383 37.9 B 0.1145 0.56 216.5 K 4.47 M
MLM Martin Marietta Materials 141.4117 37.76 B 2.9574 2.14 1.17 M 165.9 M
TKO Tko Group Holdings Inc Cl A 11.7518 37.65 B 0.0775 0.66 228.1 K 2.68 M
KMB Kimberly-Clark Corp 75.7517 37.16 B 0.446 0.59 1.48 M 112.24 M
VMC Vulcan Materials Company 82.1522 37.15 B 0.5786 0.71 1.09 M 89.95 M
QSR Restaurant Brands International 29.7409 35.48 B 0.2324 0.79 517.1 K 15.38 M
MTD Mettler-Toledo International 323.42 35.05 B 1.81 0.56 192.88 K 62.38 M
P Everpure, Inc. 18.89 34.27 B 0.43 2.33 4.11 M 77.57 M
IRM Iron Mountain Inc 19.2878 33 B 0.1388 0.72 2.13 M 41.09 M
CCJ Cameco Corp 15.4261 32.83 B 0.1437 0.94 1.61 M 24.88 M
EC Ecopetrol S.A. ADR 5.9304 32.09 B 0.1237 2.13 993.9 K 5.89 M
MTB M&T Bank Corp 89.6659 32.01 B 0.5291 0.59 919.83 K 82.48 M
TS Tenaris S.A. ADR 21.3014 30.03 B 0.2748 1.31 1.3 M 27.8 M
WST West Pharmaceutical Services 51.525 28.78 B 0.2581 0.5 218.1 K 11.24 M
DGX Quest Diagnostics Inc 56.79 28.66 B 0.4968 0.88 1.14 M 64.87 M
EME Emcor Group 43.5441 28.58 B 0.401 0.93 164.1 K 7.15 M
DOV Dover Corp 54.5357 28.33 B 0.6785 1.26 1.51 M 82.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SSRM Ssr Mining Inc 7.1541 0.8523 13.52 1.11 M 7.96 M
PNP Pinetree Capital Ltd 18.00 2.00 12.5 20.98 K 377.62 K
DRM Dream Unlimited Corp 15.6039 0.9824 6.72 47.1 K 734.94 K
MAL Magellan Aero 11.3801 0.6461 6.02 66.92 K 761.53 K
FIH-U Fairfax India Holdings Corporation 11.98 0.68 6.02 166.3 K 1.99 M
Y Yellow Pages Ltd 13.6611 0.7746 6.01 58.2 K 795.08 K
BDT Bird Construction Inc 6.6722 0.3275 5.16 114.4 K 763.3 K
EDV Endeavour Mining Corp 5.2515 0.2461 4.92 244.39 K 1.28 M
SOIL Saturn Oil and Gas Inc 4.40 0.20 4.76 21.32 K 93.81 K
FLNT Flint Corp 17.60 0.80 4.76 533 9.38 K
AIF Altus Group Ltd 16.3935 0.7341 4.69 160.38 K 2.63 M
ELF E-L Financial 4.2009 0.1819 4.53 3.73 K 15.68 K
FVI Fortuna Mines Inc 4.75 0.20 4.4 806.9 K 3.83 M
EQB EQB Inc 26.3936 1.0846 4.29 21.8 K 575.38 K
AC Air Canada 12.64 0.48 3.95 3.46 M 43.69 M
KEY Keyera Corp 19.8609 0.7314 3.82 487.94 K 9.69 M
BYD Boyd Group Services Inc 52.6955 1.9264 3.79 34 K 1.79 M
PSLV-U Sprott Physical Silver Trust 6.58 0.23 3.62 7.76 K 51.07 K
EIF Exchange Income Corp 12.2263 0.4254 3.6 111.9 K 1.37 M
EFR Energy Fuels Inc 5.98 0.20 3.46 17.4 K 104.05 K
AFN Ag Growth International Inc 36.7044 1.2036 3.39 36.6 K 1.34 M
XTD Tdb Split Corp. Class A Shares 3.9947 0.1291 3.34 2.2 K 8.79 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.1092 0.3871 3.3 2.75 K 33.31 K
BRAG Bragg Gaming Group Inc 6.30 0.20 3.28 351.77 K 2.22 M
PAAS Pan American Silver Corp 10.2927 0.3235 3.24 382.53 K 3.94 M
NG Novagold Res Inc 4.94 0.14 2.92 284.53 K 1.41 M
TRI-PB Thomson Reuters Corp Sr B Prf 9.4535 0.2594 2.82 4.85 K 45.85 K
ABX Barrick Mining Corp 12.7598 0.3464 2.79 2.84 M 36.25 M
AG First Majestic Silver Corp 6.2065 0.1677 2.78 604.86 K 3.75 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.3496 0.2751 2.73 7.95 K 82.24 K
TXG Torex Gold Resources Inc 11.2515 0.2987 2.73 5.08 M 57.19 M
TXR Torex Resources Inc. 11.1955 0.2972 2.73 508.28 K 5.69 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.4178 0.1908 2.64 200 1.48 K
ACB Aurora Cannabis Inc 46.80 1.20 2.63 808 37.81 K
BOS Airboss America J 12.3521 0.3066 2.55 225.57 K 2.79 M
ORIO ORIO 12.3429 0.2939 2.44 1.82 K 22.46 K
WPM Wheaton Precious Metals Corp 21.3528 0.5075 2.43 1.27 M 27.02 M
CPX-PE Capital Power Corporation Pref E 10.0967 0.2394 2.43 11.7 K 118.13 K
LGO Largo Resources Ltd 8.70 0.20 2.35 2.17 K 18.88 K
TVE Tamarack Valley Energy Ltd 3.4099 0.0781 2.34 292.93 K 998.87 K
SEC Senvest Capital 182.61 4.01 2.25 200 36.52 K
EMA-PA Emera Inc Pref A 11.7301 0.2536 2.21 3.48 K 40.76 K
BCE-PT Bce Inc Pref T 9.5558 0.2053 2.2 38.59 K 368.71 K
CPX-PA Capital Power Corporation Pref A 8.0717 0.1728 2.19 8.64 K 69.76 K
BU Burcon Nutrascience Corp 46.981 0.9926 2.16 393 18.46 K
EFX Enerflex Ltd 11.8511 0.2498 2.15 409.1 K 4.85 M
NFI Nfi Group Inc. 11.9362 0.2494 2.13 849.57 K 10.14 M
ALS Altius Minerals Corp 12.4358 0.2573 2.11 273.6 K 3.4 M
HLF High Liner 16.0193 0.3251 2.07 26.2 K 419.71 K
DSG Descartes Sys 18.27 0.36 2.01 118.26 K 2.16 M
CEF-U Sprott Physical Gold and Silver Trust 12.2814 0.2397 1.99 200 2.46 K
LUG Lundin Gold Inc 3.2166 0.0595 1.88 10.2 K 32.81 K
OGC Oceanagold Corp 7.6407 0.1399 1.87 369.7 K 2.82 M
PTM Platinum Group Metals Ltd 56.00 1.00 1.82 35.06 K 1.96 M
TWC Twc Enterprises Ltd 9.8722 0.1677 1.73 600 5.92 K
KEL Kelt Exploration Ltd 9.01 0.15 1.69 365.9 K 3.3 M
MFC-PL Manulife Financial Corp Pref L 13.3257 0.2206 1.68 5.91 K 78.74 K
EFN Element Fleet Management Corp 10.912 0.1705 1.59 1.4 M 15.25 M
AGI Alamos Gold Inc Cls A 7.8284 0.1218 1.58 435.52 K 3.41 M
ENGH Enghouse Systems Ltd 19.7944 0.3066 1.57 40.64 K 804.37 K
SII Sprott Inc 17.2925 0.267 1.57 7.65 K 132.29 K
PBH Premium Brands Holdings Corp 23.2219 0.3503 1.53 50.81 K 1.18 M
AEM Agnico Eagle Mines Ltd 33.5625 0.5014 1.52 776.49 K 26.06 M
MDP Medexus Pharmaceuticals Inc 5.025 0.075 1.52 1.48 K 7.44 K
CSE-PA Capstone Infrastructure Corp 6.5397 0.0934 1.45 1.71 K 11.15 K
TOT Total Energy Services Inc 11.7128 0.1653 1.43 58.31 K 682.93 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 13.9661 0.1966 1.43 41.22 K 575.7 K
CJT Cargojet Inc 24.885 0.348 1.42 34.7 K 863.51 K
FNV Franco-Nevada Corp 57.7144 0.7941 1.4 411.3 K 23.74 M
FSZ Fiera Capital Corp 5.5757 0.075 1.36 43.68 K 243.55 K
OR Osisko Gold Royalties Ltd 14.6522 0.19 1.31 256.28 K 3.76 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 12.2119 0.1572 1.3 5.08 K 62 K
CAS Cascades Inc 5.112 0.0644 1.28 166.19 K 849.56 K
MFC-PN Manulife Financial Corp Pref N 14.4227 0.1769 1.24 4.8 K 69.23 K
CEF Sprott Physical Gold Silver Trust 14.6449 0.1796 1.24 83.71 K 1.23 M
MFC-PK Manulife Financial Corp Pref K 13.053 0.1572 1.22 2.3 K 30.02 K
WILD Wildbrain Ltd 8.1722 0.0961 1.19 405.1 K 3.31 M
INC-UN Income Financial Trust 4.1415 0.0475 1.16 7.45 K 30.85 K
BCE-PA BCE Inc Pref AA 9.235 0.1039 1.14 1.11 K 10.26 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 8.1633 0.0882 1.09 1.4 K 11.43 K
ENB-PA Enbridge Inc Pref A 13.4338 0.145 1.09 6.25 K 83.91 K
EMA-PC Emera Srs C Cum Rr Prf 12.6766 0.1307 1.04 5.43 K 68.86 K
EVT Economic Investment 5.1413 0.053 1.04 8 K 41.13 K
FTS-PJ Fortis Srs J Cum Red First Prf 13.5092 0.1362 1.02 9.96 K 134.57 K
BPS-PB Brookfield Property Split Corp Pref B 14.4256 0.1443 1.01 4.8 K 69.24 K
AGF-B AGF Management Limited 3.9483 0.0389 1 160.87 K 635.15 K
BN-PFE Brookfield Corporation 12.8159 0.126 0.99 10.95 K 140.33 K
FCR-UN First Capital Real Estate Investment Trust 11.8501 0.1163 0.99 167.6 K 1.99 M
MCB Mccoy Global Inc 3.7157 0.0364 0.99 3.8 K 14.12 K
ENB-PFV Enbridge Inc Pref 5 10.4489 0.1004 0.97 4.92 K 51.46 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.16 0.1063 0.96 3.27 K 36.49 K
MRU Metro Inc 28.9762 0.2677 0.93 594.81 K 17.24 M
DOL Dollarama Inc 22.8028 0.2087 0.92 445.2 K 10.15 M
IFP Interfor Corp 16.5275 0.1503 0.92 89.5 K 1.48 M
CG Centerra Gold Inc 3.2293 0.0276 0.86 521 K 1.68 M
PWF-PS Power Financial Corp Pref S 13.4191 0.1137 0.85 17.42 K 233.76 K
MDI Major Drilling Grp 7.1501 0.0598 0.84 239.23 K 1.71 M
X TMX Group Ltd 7.9661 0.0664 0.84 388.58 K 3.1 M
ADEN Adentra Inc 10.9672 0.0914 0.84 3.2 K 35.1 K
BCE-PE Bce Inc Pref E 9.4134 0.078 0.84 2.56 K 24.07 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.2167 259.39 B 0.0586 0.95 114.2 K 709.95 K
ATLPF Atlas Copco AB 5.6375 95.07 B 0.0487 0.87 2 K 11.27 K
CBLNF Mersen 28.39 984.56 M 5.59 24.52 200 5.68 K
WEXPF Western Exploration Inc 108.99 24.77 M 12.3522 12.78 362 39.45 K
SDCH SideChannel Inc. 4.10 5.76 M 0.04 0.99 2.5 K 10.25 K
TGHI Touchpoint Group Holdings Inc 394.5002 344.25 K 231.7052 142.33 39.55 K 15.6 M
BLSP Blue Sphere Corporation 8.177 216.59 K 0.312 3.97 541.1 K 4.42 M
PSYC Global Trac Solutions Inc 5.09 135.52 K 0.80 18.65 127 646.43
USRM U.S. Stem Cell Inc 6.00 64.15 K 0.10 1.69 1.35 K 8.08 K
AMBS Amarantus BioScience Holdings Inc 7.65 63.04 K 0.57 8.05 18.68 K 142.89 K
ASHI Vapor Hub International Inc. 6.42 60.28 K 0.18 2.88 1.05 K 6.77 K
STTO SITO Mobile Ltd. 3.30 5.13 K 0.299 9.96 1.08 K 3.55 K
GPHBF G6 Materials Corp 5.976 1.99 K 0.176 3.03 240 1.43 K
SIMPQ Simply Inc 630.00 1.55 K 12.50 2.02 270 170.1 K
CYRNQ CYRNQ 60.20 799 1.20 2.03 1.2 K 72.42 K
RTNB root9B Holdings Inc 30.90 610 3.90 14.44 52.48 K 1.62 M
ECEZ Ecosciences Inc 5400.00 251 110.00 2.08 43 232.2 K
EVIO EVIO Inc 3.50 1.00 40 8.53 K 29.87 K
PQEFF Petroteq Energy Inc 18.315 1.158 6.75 182.75 K 3.35 M
HMNY Helios and Matheson Analytics Inc 642.55 40.05 6.65 7 4.5 K
SRSCQ Sears Canada Inc 8.49 0.27 3.28 32.46 K 275.58 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LMG Lincoln Gold Mining Inc 8.00 2.00 33.33 10 80
KEEK Personas Social Incorporated 35.00 8.00 29.63 67.91 K 2.38 M
WEX Western Exploration Inc 185.00 37.50 25.42 485 89.72 K
KNOX Vault Strategic Mining Corp. 17.50 3.00 20.69 210 3.67 K
ENA Enablence Technologies Inc 7.20 1.20 20 103 741.6
CCMC Core Critical Metals Corp. 7.3333 1.1666 18.92 1.86 K 13.64 K
FMN Fidelity Minerals Corp 14.625 1.875 14.71 3.61 K 52.74 K
PURO Platauro Metals Corp. 13.3556 1.6695 14.29 6 80.13
GORO Goldgroup Mining Inc. 4.40 0.40 10 4.59 K 20.19 K
PUMA Puma Exploration Inc 12.00 1.00 9.09 1.8 K 21.6 K
NEXG NeXGold Mining Corp 4.44 0.36 8.82 4.35 K 19.31 K
VVTM VVT Med Inc. 373.8318 23.3645 6.67 8 2.99 K
OGW Ongwe Minerals Inc. 5.12 0.32 6.67 7.08 K 36.25 K
KTN Kootenay Silver Inc 5.00 0.30 6.38 12.83 K 64.15 K
CAMB Cambria Gold Mines Inc. 75.00 3.50 4.9 14 K 1.05 M
NCP Nickel Creek Platinum Corp. 40.00 1.00 2.56 973 38.92 K
HEM Hemostemix Inc 17.00 0.20 1.19 215 3.65 K
GRZ Gold Reserve Inc 3.4848 0.0383 1.11 250 871.2
RET-A Reitmans (Canada) Limited 5.3745 0.0415 0.78 34.23 K 183.98 K
© 2026 - CastFwd Corp.